Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.59	53.00	51.52	52.08	212,875	-0.95(-1.79%)
May 27, 2022	52.55	53.81	52.55	53.03	140,763	+1.18(+2.28%)
May 26, 2022	53.40	55.55	51.79	51.85	303,322	+0.39(+0.76%)
May 25, 2022	48.54	51.47	48.54	51.46	99,407	+2.62(+5.36%)
May 24, 2022	48.86	49.32	47.32	48.84	81,530	-0.63(-1.27%)
May 23, 2022	50.92	51.48	48.21	49.47	134,233	-0.86(-1.71%)
May 20, 2022	50.49	50.50	48.89	50.33	101,508	+0.28(+0.56%)
May 19, 2022	49.89	51.57	49.59	50.05	85,146	-0.30(-0.60%)
May 18, 2022	50.86	52.07	50.06	50.35	125,412	-1.16(-2.25%)
May 17, 2022	49.50	51.53	48.71	51.51	98,786	+2.84(+5.84%)
May 16, 2022	47.97	49.88	47.04	48.67	82,078	+0.46(+0.95%)
May 13, 2022	49.11	49.88	47.59	48.21	59,537	-0.47(-0.97%)
May 12, 2022	46.54	49.27	46.00	48.68	102,660	+2.17(+4.67%)
May 11, 2022	47.99	49.34	46.45	46.51	136,143	-1.24(-2.60%)
May 10, 2022	49.38	49.99	46.65	47.75	112,680	-1.04(-2.13%)
May 09, 2022	47.94	49.66	46.29	48.79	96,925	+0.17(+0.35%)
May 06, 2022	48.50	48.73	47.49	48.62	55,099	-0.14(-0.29%)
May 05, 2022	50.02	50.07	47.01	48.76	81,790	-2.04(-4.02%)
May 04, 2022	49.04	51.07	48.54	50.80	68,612	+1.94(+3.97%)
May 03, 2022	48.11	49.22	47.66	48.86	69,744	+0.83(+1.73%)
May 02, 2022	46.92	48.08	46.41	48.03	93,467	+1.18(+2.52%)
Apr 29, 2022	48.51	49.51	46.53	46.85	95,467	-1.96(-4.02%)
Apr 28, 2022	48.02	49.52	47.61	48.81	103,247	+1.34(+2.82%)
Apr 27, 2022	47.23	48.24	46.78	47.47	105,443	+0.48(+1.02%)
Apr 26, 2022	46.70	48.15	46.35	46.99	106,271	-0.05(-0.11%)
Apr 25, 2022	45.35	47.17	44.21	47.04	217,282	+0.99(+2.15%)
Apr 22, 2022	46.47	47.19	45.90	46.05	62,086	-0.78(-1.67%)
Apr 21, 2022	48.00	48.97	46.41	46.83	74,779	-0.68(-1.43%)
Apr 20, 2022	47.93	48.27	47.02	47.51	76,419	+0.22(+0.47%)
Apr 19, 2022	46.32	48.50	46.32	47.29	83,234	+1.19(+2.58%)
Apr 18, 2022	46.13	46.77	45.51	46.10	84,637	-0.17(-0.37%)
Apr 14, 2022	47.52	47.74	45.87	46.27	61,317	-1.07(-2.26%)
Apr 13, 2022	46.36	47.62	46.36	47.34	69,018	+0.98(+2.11%)
Apr 12, 2022	47.17	48.78	46.33	46.36	67,586	-0.35(-0.75%)
Apr 11, 2022	46.36	47.92	46.01	46.71	85,472	-0.02(-0.04%)
Apr 08, 2022	47.00	48.23	46.38	46.73	74,595	-0.52(-1.10%)
Apr 07, 2022	47.53	47.70	46.16	47.25	109,309	-0.31(-0.65%)
Apr 06, 2022	48.71	48.75	47.26	47.56	76,571	-1.51(-3.08%)
Apr 05, 2022	50.79	51.66	48.96	49.07	140,067	-1.66(-3.27%)
Apr 04, 2022	48.76	50.91	47.97	50.73	120,456	+1.93(+3.95%)
Apr 01, 2022	48.90	50.40	47.50	48.80	109,104	-0.15(-0.31%)
Mar 31, 2022	50.23	50.26	48.89	48.95	108,520	-1.07(-2.14%)
Mar 30, 2022	52.85	53.14	49.87	50.02	90,601	-3.24(-6.08%)
Mar 29, 2022	52.20	53.86	52.20	53.26	89,610	+1.91(+3.72%)
Mar 28, 2022	50.21	51.43	48.85	51.35	109,825	+1.28(+2.56%)
Mar 25, 2022	50.32	51.17	49.01	50.07	145,296	-0.59(-1.16%)
Mar 24, 2022	53.86	53.86	50.54	50.66	144,561	-3.25(-6.03%)
Mar 23, 2022	53.23	55.10	52.75	53.91	157,159	-2.28(-4.06%)
Mar 22, 2022	56.92	57.69	55.90	56.19	80,455	-0.73(-1.28%)
Mar 21, 2022	59.83	60.41	56.77	56.92	93,765	-3.20(-5.32%)
Mar 18, 2022	59.74	60.32	58.76	60.12	171,888	+0.36(+0.60%)
Mar 17, 2022	58.77	60.20	58.76	59.76	79,531	+0.97(+1.65%)
Mar 16, 2022	58.49	59.84	57.58	58.79	100,511	+0.75(+1.29%)
Mar 15, 2022	56.86	58.24	56.26	58.04	77,896	+1.79(+3.18%)
Mar 14, 2022	58.53	58.53	55.59	56.25	108,446	-2.08(-3.57%)
Mar 11, 2022	60.16	60.16	58.19	58.33	71,086	-0.91(-1.54%)
Mar 10, 2022	58.75	59.41	57.36	59.24	131,909	-0.04(-0.07%)
Mar 09, 2022	58.39	60.74	57.95	59.28	157,512	+2.15(+3.76%)
Mar 08, 2022	58.33	60.07	56.91	57.13	200,767	-1.29(-2.21%)
Mar 07, 2022	58.25	60.18	57.76	58.42	192,652	-0.40(-0.68%)
Mar 04, 2022	57.29	58.95	56.86	58.82	161,105	+0.93(+1.61%)
Mar 03, 2022	56.75	58.31	55.11	57.89	259,539	+1.54(+2.73%)
Mar 02, 2022	55.16	57.01	55.16	56.35	109,811	+1.64(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.